La bourse est fermée

Digital Realty Trust, Inc. (DLR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
136,83+0,17 (+0,12 %)
À la clôture : 04:00PM EDT
135,59 -1,24 (-0,91 %)
Échanges après Bourse : 07:55PM EDT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024137,41137,93136,32136,83136,831 505 200
18 avr. 2024136,30138,98135,70136,66136,661 498 500
17 avr. 2024136,70137,79135,64135,75135,751 965 300
16 avr. 2024138,51138,51135,54136,43136,432 051 500
15 avr. 2024143,40143,45137,34138,56138,561 659 000
12 avr. 2024142,50143,50141,35142,49142,491 315 400
11 avr. 2024142,58143,74141,00143,23143,231 105 400
10 avr. 2024141,70142,38139,73141,40141,401 385 800
09 avr. 2024146,84147,19144,03145,88145,881 102 900
08 avr. 2024143,15143,69142,37143,34143,341 152 500
05 avr. 2024139,78143,17139,26142,60142,601 139 500
04 avr. 2024142,10142,75139,29139,88139,881 178 300
03 avr. 2024140,73141,99139,56140,63140,631 428 900
02 avr. 2024139,98140,78138,24139,80139,801 707 500
01 avr. 2024144,02144,59141,17141,91141,911 535 700
28 mars 2024143,88144,50142,73144,04144,042 034 700
27 mars 2024140,50143,89139,51143,74143,742 268 600
26 mars 2024138,00140,22137,48139,04139,041 748 900
25 mars 2024138,36138,88136,74137,83137,831 746 400
22 mars 2024139,97140,44137,70138,51138,511 812 700
21 mars 2024141,66142,55139,85140,01140,012 238 200
20 mars 2024139,80141,76138,06140,89140,892 433 300
19 mars 2024142,08142,12138,96141,74141,742 006 100
18 mars 2024142,31144,45141,98142,21142,211 501 200
15 mars 2024141,41143,35139,75140,86140,862 996 000
14 mars 2024142,00143,08139,95142,81142,811 917 200
14 mars 20241.22 Dividende
13 mars 2024145,47148,00143,71143,93142,711 904 700
12 mars 2024144,44146,91143,65146,23144,991 676 800
11 mars 2024149,09149,24143,95145,50144,272 166 800
08 mars 2024152,54153,35149,44149,48148,212 253 800
07 mars 2024150,81152,03150,06151,51150,231 577 800
06 mars 2024152,08152,44148,78149,81148,542 287 500
05 mars 2024153,00154,18148,88150,25148,981 719 300
04 mars 2024150,84154,00150,28153,71152,412 098 500
01 mars 2024146,53150,66146,18150,60149,322 290 700
29 févr. 2024144,43147,03144,01146,81145,574 098 000
28 févr. 2024137,51143,75137,31142,73141,522 446 900
27 févr. 2024138,00139,57137,22138,23137,061 495 900
26 févr. 2024137,28140,15136,61137,96136,792 033 900
23 févr. 2024138,45138,85136,07137,84136,672 086 400
22 févr. 2024140,00142,04137,00138,38137,213 440 200
21 févr. 2024134,33137,00131,42135,53134,383 222 200
20 févr. 2024136,01137,57133,86135,06133,923 411 400
16 févr. 2024140,00140,86134,75136,22135,076 572 300
15 févr. 2024143,02149,07143,02148,61147,353 125 900
14 févr. 2024141,87142,93140,60142,23141,021 645 700
13 févr. 2024140,65142,27139,38142,17140,961 995 100
12 févr. 2024147,58148,09143,57143,80142,582 127 400
09 févr. 2024146,84147,94145,54147,19145,941 223 300
08 févr. 2024144,83148,00144,83147,06145,811 840 200
07 févr. 2024145,06145,77143,31145,47144,241 341 600
06 févr. 2024144,14146,20143,38144,26143,041 789 400
05 févr. 2024142,95145,11142,59144,30143,082 042 300
02 févr. 2024142,63145,40140,20144,49143,272 052 600
01 févr. 2024140,16143,96139,44143,85142,632 550 600
31 janv. 2024145,00145,00140,07140,46139,272 892 100
30 janv. 2024145,50145,95144,04144,22143,003 044 700
29 janv. 2024142,83146,19142,83145,97144,732 229 600
26 janv. 2024142,87144,62142,06143,20141,991 917 100
25 janv. 2024140,00143,30139,87142,19140,982 152 400
24 janv. 2024140,63140,63137,53137,93136,761 541 800
23 janv. 2024140,97141,25138,35139,02137,841 423 600
22 janv. 2024138,57142,68138,57140,58139,392 385 200
19 janv. 2024135,08137,76134,53137,34136,181 791 300
18 janv. 2024135,74136,70133,90134,54133,401 542 700
17 janv. 2024136,93138,54133,81135,56134,411 782 700
16 janv. 2024136,94139,86136,94138,68137,502 537 800
12 janv. 2024135,63138,27135,31137,08135,921 631 800
11 janv. 2024136,07136,99133,94134,00132,86982 300
10 janv. 2024134,00136,96133,28136,53135,371 492 500
09 janv. 2024132,57133,88131,63133,62132,49875 600
08 janv. 2024130,47134,07130,28133,70132,571 250 900
05 janv. 2024130,88132,91130,00130,83129,721 444 100
04 janv. 2024133,10134,13131,57131,78130,661 470 900
03 janv. 2024134,21134,57132,32133,51132,381 680 800
02 janv. 2024134,00135,50133,78135,23134,081 300 000
29 déc. 2023134,83136,00134,47134,58133,441 499 500
28 déc. 2023136,10136,45135,24136,12134,97944 600
27 déc. 2023135,47136,44135,24136,11134,96975 700
26 déc. 2023135,19135,78134,93135,58134,431 218 200
22 déc. 2023135,36136,09134,16135,12133,971 094 200
21 déc. 2023134,13134,99132,91134,91133,771 237 200
20 déc. 2023134,13135,09132,68132,74131,611 613 400
19 déc. 2023133,00135,28132,84134,54133,402 072 200
18 déc. 2023132,50134,49131,92132,32131,202 117 700
15 déc. 2023131,62134,44130,76132,17131,055 289 700
14 déc. 2023137,42137,93131,76132,93131,802 746 400
14 déc. 20231.22 Dividende
13 déc. 2023135,00138,04134,10136,67134,302 564 800
12 déc. 2023134,68135,65133,58134,97132,632 572 000
11 déc. 2023134,00134,91132,57134,75132,422 053 900
08 déc. 2023136,32137,25132,91134,81132,472 857 400
07 déc. 2023135,39135,79133,65134,03131,712 913 800
06 déc. 2023138,56139,20135,30135,48133,132 497 300
05 déc. 2023137,56138,95136,99138,68136,281 787 300
04 déc. 2023137,68138,08135,96137,77135,382 163 800
01 déc. 2023137,32139,35135,80138,61136,212 457 300
30 nov. 2023137,84139,00136,87138,78136,384 633 400
29 nov. 2023137,99138,93137,20138,20135,811 878 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...